Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.00 | 39.06 | 38.51 | 38.52 | 59,726 | +0.01(+0.03%) |
May 05, 2023 | 38.27 | 38.74 | 38.27 | 38.51 | 158,017 | +0.94(+2.50%) |
May 04, 2023 | 37.78 | 38.01 | 37.52 | 37.57 | 309,835 | -0.12(-0.32%) |
May 03, 2023 | 37.86 | 38.22 | 37.65 | 37.69 | 170,222 | -0.57(-1.49%) |
May 02, 2023 | 39.24 | 39.24 | 37.93 | 38.26 | 607,419 | -1.30(-3.29%) |
May 01, 2023 | 39.56 | 39.93 | 39.45 | 39.56 | 65,013 | -0.30(-0.75%) |
Apr 28, 2023 | 39.17 | 40.02 | 39.17 | 39.86 | 105,584 | +0.64(+1.63%) |
Apr 27, 2023 | 38.96 | 39.33 | 38.78 | 39.22 | 85,621 | +0.26(+0.67%) |
Apr 26, 2023 | 39.44 | 39.52 | 38.78 | 38.96 | 133,907 | -0.52(-1.32%) |
Apr 25, 2023 | 39.96 | 39.96 | 39.33 | 39.48 | 120,146 | -0.79(-1.96%) |
Apr 24, 2023 | 39.72 | 40.38 | 39.71 | 40.27 | 51,773 | +0.44(+1.10%) |
Apr 21, 2023 | 40.21 | 40.21 | 39.65 | 39.83 | 62,151 | -0.31(-0.77%) |
Apr 20, 2023 | 40.11 | 40.16 | 39.85 | 40.14 | 376,522 | -0.35(-0.86%) |
Apr 19, 2023 | 40.36 | 40.49 | 40.16 | 40.49 | 73,083 | -0.21(-0.52%) |
Apr 18, 2023 | 40.62 | 40.78 | 40.48 | 40.70 | 72,363 | +0.05(+0.12%) |
Apr 17, 2023 | 40.94 | 41.01 | 40.51 | 40.65 | 215,513 | -0.40(-0.97%) |
Apr 14, 2023 | 41.12 | 41.31 | 40.82 | 41.05 | 52,198 | -0.04(-0.10%) |
Apr 13, 2023 | 40.78 | 41.21 | 40.71 | 41.09 | 54,862 | +0.40(+0.98%) |
Apr 12, 2023 | 40.90 | 40.96 | 40.58 | 40.69 | 137,298 | +0.05(+0.12%) |
Apr 11, 2023 | 40.47 | 40.86 | 40.38 | 40.64 | 70,279 | +0.40(+0.99%) |
Apr 10, 2023 | 39.97 | 40.54 | 39.97 | 40.24 | 105,757 | +0.21(+0.52%) |
Apr 06, 2023 | 40.34 | 40.34 | 39.96 | 40.03 | 149,274 | -0.42(-1.04%) |
Apr 05, 2023 | 40.02 | 40.45 | 39.79 | 40.45 | 139,781 | +0.31(+0.77%) |
Apr 04, 2023 | 40.74 | 40.74 | 39.77 | 40.14 | 167,319 | -0.54(-1.33%) |
Apr 03, 2023 | 40.43 | 40.83 | 40.29 | 40.68 | 164,535 | +1.51(+3.85%) |
Mar 31, 2023 | 39.03 | 39.19 | 38.93 | 39.17 | 143,215 | +0.30(+0.77%) |
Mar 30, 2023 | 39.03 | 39.03 | 38.69 | 38.87 | 101,751 | +0.15(+0.39%) |
Mar 29, 2023 | 38.56 | 38.76 | 38.44 | 38.72 | 205,674 | +0.49(+1.28%) |
Mar 28, 2023 | 37.58 | 38.35 | 37.58 | 38.23 | 96,428 | +0.57(+1.51%) |
Mar 27, 2023 | 37.30 | 37.85 | 37.07 | 37.66 | 118,657 | +0.63(+1.70%) |
Mar 24, 2023 | 36.33 | 37.13 | 36.12 | 37.03 | 148,737 | +0.15(+0.41%) |
Mar 23, 2023 | 37.41 | 37.83 | 36.57 | 36.88 | 126,714 | -0.64(-1.70%) |
Mar 22, 2023 | 38.20 | 38.49 | 37.52 | 37.52 | 119,547 | -0.65(-1.71%) |
Mar 21, 2023 | 37.81 | 38.28 | 37.71 | 38.17 | 69,031 | +0.87(+2.33%) |
Mar 20, 2023 | 36.64 | 37.49 | 36.64 | 37.30 | 275,189 | +0.76(+2.08%) |
Mar 17, 2023 | 36.78 | 37.00 | 36.24 | 36.54 | 163,310 | -0.44(-1.19%) |
Mar 16, 2023 | 35.97 | 37.04 | 35.79 | 36.98 | 352,488 | +0.40(+1.09%) |
Mar 15, 2023 | 37.42 | 37.42 | 36.02 | 36.58 | 231,800 | -1.83(-4.76%) |
Mar 14, 2023 | 38.28 | 39.14 | 37.87 | 38.41 | 104,293 | +0.25(+0.66%) |
Mar 13, 2023 | 38.04 | 38.86 | 37.54 | 38.16 | 151,238 | -0.55(-1.42%) |
Mar 10, 2023 | 39.29 | 39.70 | 38.57 | 38.71 | 88,800 | -0.56(-1.43%) |
Mar 09, 2023 | 40.09 | 40.57 | 39.24 | 39.27 | 93,724 | -0.65(-1.63%) |
Mar 08, 2023 | 40.07 | 40.50 | 39.62 | 39.92 | 79,536 | -0.25(-0.62%) |
Mar 07, 2023 | 40.85 | 40.85 | 40.07 | 40.17 | 46,369 | -0.84(-2.05%) |
Mar 06, 2023 | 41.10 | 41.13 | 40.83 | 41.01 | 197,600 | -0.31(-0.75%) |
Mar 03, 2023 | 40.48 | 41.44 | 40.43 | 41.32 | 39,104 | +0.60(+1.47%) |
Mar 02, 2023 | 40.20 | 40.86 | 40.09 | 40.72 | 119,747 | +0.39(+0.97%) |